Fidelity Advisor Focused Emerging Markets Fund - Class M (FTMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.12
+0.40 (1.35%)
Jan 14, 2025, 8:01 PM EST
FTMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.44% |
| Jan 10, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.52% |
| Jan 8, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.30% |
| Jan 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.62% |
| Jan 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.72% |
| Jan 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.13% |
| Jan 2, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.16% |
| Dec 31, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.07% |
| Dec 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.75% |
| Dec 27, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.65% |
| Dec 26, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.52% |
| Dec 24, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.39% |
| Dec 23, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.72% |
| Dec 20, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.03% |
| Dec 19, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.56% |
| Dec 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.45% |
| Dec 17, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.87% |
| Dec 16, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.79% |
| Dec 13, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.88% |
| Dec 12, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.41% |
| Dec 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.38% |
| Dec 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.03% |
| Dec 9, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.55% |
| Dec 6, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.03% |
| Dec 5, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.48% |
| Dec 4, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.51% |
| Dec 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.55% |
| Dec 2, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.74% |
| Nov 29, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.48% |
| Nov 27, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.19% |
| Nov 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.26% |
| Nov 25, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.13% |
| Nov 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.38% |
| Nov 21, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.38% |
| Nov 20, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.16% |
| Nov 19, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.10% |
| Nov 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.00% |
| Nov 15, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.13% |
| Nov 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.29% |
| Nov 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.92% |
| Nov 12, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -2.27% |
| Nov 11, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.89% |
| Nov 8, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -2.17% |
| Nov 7, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 2.98% |
| Nov 6, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.16% |
| Nov 5, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.24% |
| Nov 4, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.56% |
| Nov 1, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.22% |
| Oct 31, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.08% |
| Oct 30, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -1.37% |
| Oct 29, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.06% |
| Oct 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.06% |
| Oct 25, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.15% |
| Oct 24, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.39% |
| Oct 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.48% |
| Oct 22, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.33% |
| Oct 21, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.51% |
| Oct 18, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.92% |
| Oct 17, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.15% |
| Oct 16, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.37% |
| Oct 15, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -2.36% |
| Oct 14, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.65% |
| Oct 11, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.54% |
| Oct 10, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.24% |
| Oct 9, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.74% |
| Oct 8, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -3.19% |
| Oct 7, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.90% |
| Oct 4, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.44% |
| Oct 3, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.79% |
| Oct 2, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 2.42% |
| Oct 1, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.48% |
| Sep 30, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.71% |
| Sep 27, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.36% |
| Sep 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 3.85% |
| Sep 25, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.43% |
| Sep 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 3.29% |
| Sep 23, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.45% |
| Sep 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.41% |
| Sep 19, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.95% |
| Sep 18, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.16% |
| Sep 17, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.39% |
| Sep 16, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.49% |
| Sep 13, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.59% |
| Sep 12, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.97% |
| Sep 11, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.87% |
| Sep 10, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.40% |
| Sep 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% |
| Sep 6, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.79% |
| Sep 5, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.23% |
| Sep 4, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.36% |
| Sep 3, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.23% |
| Aug 30, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.32% |
| Aug 29, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.23% |
| Aug 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.58% |
| Aug 27, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.03% |
| Aug 26, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.77% |
| Aug 23, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.33% |
| Aug 22, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.16% |
| Aug 21, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.26% |
| Aug 20, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.15% |